Shivalik Bimetal Controls Limited (BOM:513097)
India · Delayed Price · Currency is INR 581.45
-17.75 (-2.96%)
At close: May 12, 2026
Shivalik Bimetal Controls Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 604.60 | 604.60 | 575.45 | 581.45 | 581.45 | -2.96% | 14,266 |
| May 11, 2026 | 642.70 | 642.70 | 594.45 | 599.20 | 599.20 | -5.88% | 9,863 |
| May 8, 2026 | 634.50 | 654.30 | 587.50 | 636.65 | 636.65 | 2.31% | 53,581 |
| May 7, 2026 | 606.05 | 633.05 | 598.55 | 622.25 | 622.25 | 2.99% | 9,591 |
| May 6, 2026 | 612.95 | 635.80 | 587.35 | 604.20 | 604.20 | -1.76% | 7,518 |
| May 5, 2026 | 630.25 | 630.25 | 608.30 | 615.05 | 615.05 | -1.59% | 9,325 |
| May 4, 2026 | 594.70 | 636.90 | 589.55 | 625.00 | 625.00 | 4.78% | 33,741 |
| Apr 30, 2026 | 602.35 | 606.35 | 581.05 | 596.50 | 596.50 | -0.87% | 11,146 |
| Apr 29, 2026 | 617.55 | 622.40 | 595.35 | 601.75 | 601.75 | -2.18% | 66,020 |
| Apr 28, 2026 | 637.85 | 640.90 | 609.55 | 615.15 | 615.15 | -3.75% | 21,282 |
| Apr 27, 2026 | 615.10 | 656.65 | 606.15 | 639.15 | 639.15 | 7.76% | 237,708 |
| Apr 24, 2026 | 521.00 | 624.30 | 521.00 | 593.10 | 593.10 | 13.06% | 280,124 |
| Apr 23, 2026 | 532.30 | 541.05 | 518.80 | 524.60 | 524.60 | -2.27% | 5,992 |
| Apr 22, 2026 | 521.85 | 538.70 | 517.30 | 536.80 | 536.80 | 3.11% | 8,682 |
| Apr 21, 2026 | 520.00 | 523.90 | 512.30 | 520.60 | 520.60 | 0.12% | 904 |
| Apr 20, 2026 | 522.00 | 525.00 | 515.50 | 520.00 | 520.00 | -0.68% | 4,432 |
| Apr 17, 2026 | 521.20 | 532.00 | 509.30 | 523.55 | 523.55 | 1.87% | 18,506 |
| Apr 16, 2026 | 528.50 | 531.45 | 506.95 | 513.95 | 513.95 | -0.80% | 7,149 |
| Apr 15, 2026 | 487.20 | 525.90 | 484.00 | 518.10 | 518.10 | 6.60% | 11,619 |
| Apr 13, 2026 | 485.80 | 496.85 | 470.55 | 486.00 | 486.00 | 0.12% | 8,949 |
| Apr 10, 2026 | 470.95 | 489.75 | 470.95 | 485.40 | 485.40 | 3.65% | 16,875 |
| Apr 9, 2026 | 463.70 | 477.60 | 460.00 | 468.30 | 468.30 | -0.24% | 5,338 |
| Apr 8, 2026 | 435.35 | 472.70 | 431.35 | 469.45 | 469.45 | 9.52% | 15,366 |
| Apr 7, 2026 | 418.30 | 430.90 | 414.00 | 428.65 | 428.65 | 2.41% | 3,788 |
| Apr 6, 2026 | 408.95 | 420.60 | 405.65 | 418.55 | 418.55 | 1.84% | 4,950 |
| Apr 2, 2026 | 423.95 | 423.95 | 405.35 | 411.00 | 411.00 | -1.52% | 5,023 |
| Apr 1, 2026 | 419.50 | 420.90 | 400.05 | 417.35 | 417.35 | 7.33% | 10,322 |
| Mar 30, 2026 | 371.55 | 407.80 | 369.45 | 388.85 | 388.85 | 3.79% | 53,014 |
| Mar 27, 2026 | 375.60 | 381.40 | 369.60 | 374.65 | 374.65 | -2.12% | 85,027 |
| Mar 25, 2026 | 378.45 | 391.00 | 375.00 | 382.75 | 382.75 | 2.03% | 14,075 |
| Mar 24, 2026 | 401.10 | 411.15 | 372.70 | 375.15 | 375.15 | -5.10% | 13,449 |
| Mar 23, 2026 | 404.00 | 405.25 | 391.15 | 395.30 | 395.30 | -2.47% | 9,208 |
| Mar 20, 2026 | 397.05 | 410.85 | 397.05 | 405.30 | 405.30 | 2.25% | 3,236 |
| Mar 19, 2026 | 414.00 | 414.00 | 391.50 | 396.40 | 396.40 | -5.47% | 8,054 |
| Mar 18, 2026 | 417.75 | 434.25 | 417.75 | 419.35 | 419.35 | 0.52% | 5,849 |
| Mar 17, 2026 | 413.05 | 422.35 | 413.05 | 417.20 | 417.20 | 0.59% | 6,741 |
| Mar 16, 2026 | 410.10 | 415.50 | 402.55 | 414.75 | 414.75 | 0.07% | 12,867 |
| Mar 13, 2026 | 413.30 | 424.80 | 413.00 | 414.45 | 414.45 | -2.23% | 2,865 |
| Mar 12, 2026 | 429.00 | 434.35 | 420.05 | 423.90 | 423.90 | -1.44% | 4,077 |
| Mar 11, 2026 | 429.80 | 437.90 | 424.20 | 430.10 | 430.10 | 0.27% | 3,938 |
| Mar 10, 2026 | 413.60 | 442.80 | 413.60 | 428.95 | 428.95 | 3.79% | 3,089 |
| Mar 9, 2026 | 422.00 | 422.00 | 409.95 | 413.30 | 413.30 | -2.70% | 2,766 |
| Mar 6, 2026 | 425.30 | 433.65 | 422.05 | 424.75 | 424.75 | -0.98% | 1,062 |
| Mar 5, 2026 | 422.80 | 431.90 | 417.75 | 428.95 | 428.95 | 1.47% | 3,812 |
| Mar 4, 2026 | 431.55 | 431.55 | 418.75 | 422.75 | 422.75 | -3.13% | 3,801 |
| Mar 2, 2026 | 434.55 | 444.55 | 432.00 | 436.40 | 436.40 | -1.66% | 4,739 |
| Feb 27, 2026 | 464.00 | 464.00 | 440.35 | 443.75 | 443.75 | -3.15% | 4,346 |
| Feb 26, 2026 | 458.90 | 469.95 | 456.55 | 458.20 | 458.20 | -0.14% | 2,705 |
| Feb 25, 2026 | 478.20 | 478.20 | 456.50 | 458.85 | 458.85 | -4.03% | 3,721 |
| Feb 24, 2026 | 495.00 | 495.00 | 473.70 | 478.10 | 478.10 | -4.67% | 3,694 |